Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 3.9 | 4.04 | 3.86 | 3.86 | 3.86 | -0.22 (-5.39%) | 48,900 |
9 Dec 2022 | USD | 4.04 | 4.19 | 3.985 | 4.08 | 4.08 | +0.007 (+0.17%) | 40,100 |
8 Dec 2022 | USD | 4.15 | 4.247 | 4 | 4.073 | 4.073 | -0.087 (-2.09%) | 29,600 |
7 Dec 2022 | USD | 4.21 | 4.21 | 4.1 | 4.16 | 4.16 | -0.08 (-1.89%) | 13,700 |
6 Dec 2022 | USD | 4.25 | 4.34 | 4.13 | 4.24 | 4.24 | -0.06 (-1.40%) | 18,000 |
5 Dec 2022 | USD | 4.28 | 4.34 | 4.11 | 4.3 | 4.3 | -0.02 (-0.46%) | 33,400 |
2 Dec 2022 | USD | 4.21 | 4.473 | 4.181 | 4.32 | 4.32 | -0.12 (-2.70%) | 43,400 |
1 Dec 2022 | USD | 3.96 | 4.47 | 3.87 | 4.44 | 4.44 | +0.5 (+12.69%) | 100,200 |
30 Nov 2022 | USD | 3.8 | 4.03 | 3.75 | 3.94 | 3.94 | +0.155 (+4.10%) | 72,500 |
29 Nov 2022 | USD | 4.11 | 4.16 | 3.62 | 3.785 | 3.785 | -0.265 (-6.54%) | 525,800 |
28 Nov 2022 | USD | 4.11 | 4.16 | 4.01 | 4.05 | 4.05 | -0.03 (-0.74%) | 28,600 |
25 Nov 2022 | USD | 3.95 | 4.12 | 3.88 | 4.08 | 4.08 | +0.16 (+4.08%) | 85,600 |
23 Nov 2022 | USD | 3.96 | 3.99 | 3.86 | 3.92 | 3.92 | -0.05 (-1.26%) | 41,100 |
22 Nov 2022 | USD | 4.01 | 4.081 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 19,700 |
21 Nov 2022 | USD | 4 | 4.159 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 72,300 |
18 Nov 2022 | USD | 4.47 | 4.5 | 3.91 | 3.98 | 3.98 | -0.55 (-12.14%) | 72,900 |
17 Nov 2022 | USD | 3.85 | 4.6 | 3.85 | 4.53 | 4.53 | +0.65 (+16.75%) | 94,000 |
16 Nov 2022 | USD | 4.51 | 4.65 | 3.8 | 3.88 | 3.88 | -0.59 (-13.20%) | 231,900 |
15 Nov 2022 | USD | 5.12 | 5.12 | 4.4 | 4.47 | 4.47 | -0.28 (-5.89%) | 70,900 |
14 Nov 2022 | USD | 5.19 | 5.2 | 4.6 | 4.75 | 4.75 | -0.39 (-7.59%) | 96,400 |
11 Nov 2022 | USD | 5 | 5.26 | 4.905 | 5.14 | 5.14 | +0.21 (+4.26%) | 37,700 |
10 Nov 2022 | USD | 5 | 5.03 | 4.601 | 4.93 | 4.93 | -0.14 (-2.76%) | 66,100 |
9 Nov 2022 | USD | 5.29 | 5.497 | 5 | 5.07 | 5.07 | -0.22 (-4.16%) | 29,600 |
8 Nov 2022 | USD | 5.52 | 5.6 | 5.19 | 5.29 | 5.29 | -0.21 (-3.82%) | 48,000 |
7 Nov 2022 | USD | 5.5 | 5.7 | 5.42 | 5.5 | 5.5 | +0.11 (+2.04%) | 99,400 |
4 Nov 2022 | USD | 5.6 | 5.6 | 5.32 | 5.39 | 5.39 | -0.21 (-3.75%) | 27,300 |
3 Nov 2022 | USD | 5.2 | 5.6 | 5.2 | 5.6 | 5.6 | +0.35 (+6.67%) | 60,700 |
2 Nov 2022 | USD | 5.52 | 5.52 | 5.2 | 5.25 | 5.25 | -0.1 (-1.87%) | 71,400 |
1 Nov 2022 | USD | 5.38 | 5.573 | 5.32 | 5.35 | 5.35 | +0.05 (+0.94%) | 112,200 |
31 Oct 2022 | USD | 5.42 | 5.42 | 5.228 | 5.3 | 5.3 | +0.11 (+2.12%) | 65,900 |